Spot 127.52
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.15 | 13.50 | 12.82 | +0.98 | 88.2% | 115 | 88.2% | -0.02 | — | — | 0.04 | — |
| — | 11.00 | 11.90 | 11.45 | +0.97 | 82.2% | 116 | 82.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 10.10 | 11.00 | 10.55 | +0.96 | 76.8% | 117 | 76.8% | -0.04 | — | — | 0.04 | — |
| — | 9.10 | 10.10 | 9.60 | +0.95 | 72.4% | 118 | 72.4% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 8.05 | 9.85 | 8.95 | +0.93 | 69.0% | 119 | 69.0% | -0.07 | 0.06 | 0.04 | 0.07 | — |
| — | 7.50 | 8.40 | 7.95 | +0.91 | 66.8% | 120 | 66.8% | -0.09 | 0.09 | 0.07 | 0.10 | — |
| — | 5.90 | 7.05 | 6.47 | +0.89 | 65.5% | 121 | 65.5% | -0.11 | 0.18 | 0.11 | 0.26 | — |
| — | 5.50 | 6.05 | 5.78 | +0.86 | 65.0% | 122 | 65.0% | -0.14 | 0.24 | 0.16 | 0.33 | — |
| — | 4.10 | 5.50 | 4.80 | +0.82 | 65.6% | 123 | 65.6% | -0.18 | 0.38 | 0.25 | 0.50 | — |
| — | 3.55 | 4.50 | 4.03 | +0.78 | 67.0% | 124 | 67.0% | -0.22 | 0.54 | 0.42 | 0.65 | — |
| — | 3.10 | 3.85 | 3.48 | +0.73 | 67.5% | 125 | 67.5% | -0.27 | 0.81 | 0.67 | 0.95 | — |
| — | 2.16 | 2.99 | 2.58 | +0.68 | 66.2% | 126 | 66.2% | -0.32 | 1.20 | 1.03 | 1.36 | — |
| — | 1.98 | 2.45 | 2.21 | +0.63 | 65.0% | 127 | 65.0% | -0.37 | 1.55 | 1.40 | 1.70 | — |
| — | 1.44 | 1.84 | 1.64 | +0.58 | 65.7% | 128 | 65.7% | -0.42 | 2.15 | 1.88 | 2.41 | — |
| — | 1.06 | 1.56 | 1.31 | +0.53 | 68.3% | 129 | 68.3% | -0.47 | 2.79 | 2.24 | 3.35 | — |
| — | 0.85 | 1.02 | 0.94 | +0.48 | 71.0% | 130 | 71.0% | -0.52 | 3.48 | 3.25 | 3.70 | — |
| — | 0.65 | 0.90 | 0.78 | +0.46 | 72.2% | 130.5 | 72.2% | -0.55 | 3.98 | 3.35 | 4.60 | — |
| — | 0.71 | 1.13 | 0.92 | +0.43 | 73.1% | 131 | 73.1% | -0.57 | 4.15 | 3.15 | 5.15 | — |
| — | 0.48 | 0.88 | 0.68 | +0.41 | 73.7% | 131.5 | 73.7% | -0.59 | 4.62 | 2.65 | 6.60 | — |
| — | 0.45 | 0.59 | 0.52 | +0.39 | 73.9% | 132 | 73.9% | -0.61 | 4.90 | 3.35 | 6.45 | — |
| — | 0.07 | 1.17 | 0.62 | +0.37 | 74.0% | 132.5 | 74.0% | -0.63 | 5.50 | 3.45 | 7.55 | — |
| — | 0.29 | 0.69 | 0.49 | +0.35 | 74.0% | 133 | 74.0% | -0.65 | 5.53 | 4.30 | 6.75 | — |
| — | — | 0.70 | — | +0.33 | 74.1% | 133.5 | 74.1% | -0.67 | 6.45 | 4.90 | 8.00 | — |
| — | 0.18 | 0.49 | 0.34 | +0.31 | 74.4% | 134 | 74.4% | -0.69 | 6.72 | 5.45 | 8.00 | — |
| — | 0.03 | 0.43 | 0.23 | +0.29 | 75.0% | 134.5 | 75.0% | -0.71 | 7.17 | 5.25 | 9.10 | — |
| — | 0.16 | 0.33 | 0.24 | — | — | 135 | 75.7% | -0.72 | 7.62 | 6.45 | 8.80 | — |
| — | 0.09 | 0.35 | 0.22 | — | — | 135.5 | — | — | 8.18 | 6.20 | 10.15 | — |
| — | 0.02 | 0.30 | 0.16 | +0.25 | 77.8% | 136 | 77.8% | -0.76 | 8.68 | 6.70 | 10.65 | — |
| — | — | 0.49 | — | +0.23 | 79.0% | 136.5 | 79.0% | -0.77 | 9.12 | 7.15 | 11.10 | — |
| — | 0.03 | 0.29 | 0.16 | +0.21 | 80.3% | 137 | 80.3% | -0.79 | 9.32 | 8.40 | 10.25 | — |
| — | 0.01 | 0.26 | 0.14 | +0.20 | 81.7% | 137.5 | 81.7% | -0.80 | 9.82 | 8.95 | 10.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.19 | 83.1% | 138 | 83.1% | -0.81 | 10.45 | 9.65 | 11.25 | — |
| — | — | 1.00 | — | +0.18 | 84.5% | 138.5 | 84.5% | -0.82 | 10.72 | 9.80 | 11.65 | — |
| — | — | 0.35 | — | +0.17 | 86.0% | 139 | 86.0% | -0.83 | 11.78 | 11.30 | 12.25 | — |
| — | — | 0.17 | — | +0.16 | 87.4% | 139.5 | 87.4% | -0.84 | 11.90 | 11.10 | 12.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.15 | 88.8% | 140 | 88.8% | -0.85 | 12.10 | 11.45 | 12.75 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.